Skip to main content

Movado Group Inc (NY: MOV )

28.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 28.42 28.76 28.02 28.34 138,609 -0.17(-0.60%)
Feb 23, 2024 28.59 28.73 28.32 28.51 91,568 -0.05(-0.18%)
Feb 22, 2024 28.60 28.82 28.23 28.56 123,597 -0.09(-0.31%)
Feb 21, 2024 28.69 28.86 28.39 28.65 72,801 -0.18(-0.62%)
Feb 20, 2024 28.77 29.22 28.68 28.83 93,933 -0.26(-0.89%)
Feb 16, 2024 28.84 29.25 28.72 29.09 102,880 -0.09(-0.31%)
Feb 15, 2024 28.53 29.22 28.49 29.18 104,818 +0.86(+3.04%)
Feb 14, 2024 28.07 28.38 27.72 28.32 88,437 +0.57(+2.05%)
Feb 13, 2024 28.31 28.39 27.67 27.75 124,289 -1.61(-5.48%)
Feb 12, 2024 28.26 29.45 28.26 29.36 105,876 +1.06(+3.75%)
Feb 09, 2024 27.83 28.36 27.72 28.30 59,047 +0.38(+1.36%)
Feb 08, 2024 27.04 27.92 27.04 27.92 104,229 +0.97(+3.60%)
Feb 07, 2024 27.51 27.51 26.78 26.95 100,110 -0.65(-2.36%)
Feb 06, 2024 27.66 28.15 27.57 27.60 92,410 -0.02(-0.07%)
Feb 05, 2024 27.60 27.70 27.34 27.62 94,807 -0.37(-1.32%)
Feb 02, 2024 27.85 28.31 27.67 27.99 103,937 -0.05(-0.18%)
Feb 01, 2024 27.91 28.22 27.61 28.04 126,764 +0.46(+1.67%)
Jan 31, 2024 28.35 28.44 27.55 27.58 142,935 -0.82(-2.89%)
Jan 30, 2024 28.54 28.66 28.36 28.40 119,028 -0.31(-1.08%)
Jan 29, 2024 28.72 28.80 28.42 28.71 108,553 +0.06(+0.21%)
Jan 26, 2024 28.55 28.75 28.16 28.65 114,506 +0.23(+0.81%)
Jan 25, 2024 28.40 28.51 28.06 28.42 112,969 +0.22(+0.78%)
Jan 24, 2024 28.50 28.50 27.87 28.20 118,044 +0.05(+0.18%)
Jan 23, 2024 28.87 28.87 28.12 28.15 122,451 -0.31(-1.09%)
Jan 22, 2024 28.32 28.72 28.30 28.46 151,114 +0.15(+0.53%)
Jan 19, 2024 28.03 28.36 27.51 28.31 139,740 +0.52(+1.87%)
Jan 18, 2024 27.71 27.80 27.34 27.79 179,933 +0.23(+0.83%)
Jan 17, 2024 27.55 27.91 27.29 27.56 86,068 -0.23(-0.83%)
Jan 16, 2024 27.65 27.89 27.38 27.79 83,144 -0.15(-0.54%)
Jan 12, 2024 28.81 29.13 27.80 27.94 83,004 -0.60(-2.10%)
Jan 11, 2024 28.75 28.90 28.26 28.54 128,058 -0.22(-0.76%)
Jan 10, 2024 29.06 30.00 28.66 28.76 179,716 -0.37(-1.27%)
Jan 09, 2024 29.03 29.23 28.76 29.13 103,397 -0.24(-0.82%)
Jan 08, 2024 29.53 30.03 29.27 29.37 154,879 -0.07(-0.24%)
Jan 05, 2024 28.78 29.49 28.78 29.44 130,156 +0.45(+1.55%)
Jan 04, 2024 28.99 29.11 28.75 28.99 98,034 -0.06(-0.21%)
Jan 03, 2024 30.14 30.14 29.04 29.05 151,248 -1.26(-4.16%)
Jan 02, 2024 29.95 30.44 29.95 30.31 121,153 +0.16(+0.53%)
Dec 29, 2023 30.87 31.18 30.03 30.15 169,883 -0.58(-1.89%)
Dec 28, 2023 30.69 30.90 30.57 30.73 116,901 -0.07(-0.23%)
Dec 27, 2023 30.83 31.18 30.74 30.80 146,444 -0.08(-0.26%)
Dec 26, 2023 30.65 30.97 30.54 30.88 85,099 +0.39(+1.28%)
Dec 22, 2023 30.78 30.95 30.42 30.49 117,960 -0.48(-1.55%)
Dec 21, 2023 30.54 30.99 30.54 30.97 158,610 +0.49(+1.61%)
Dec 20, 2023 30.66 31.44 30.48 30.48 229,461 -0.18(-0.59%)
Dec 19, 2023 30.62 30.91 30.42 30.66 673,535 +0.30(+0.99%)
Dec 18, 2023 30.46 30.46 29.98 30.36 124,715 +0.00(+0.00%)
Dec 15, 2023 30.26 30.81 30.02 30.36 701,167 +0.27(+0.90%)
Dec 14, 2023 29.32 30.20 28.88 30.09 187,209 +1.27(+4.41%)
Dec 13, 2023 27.94 29.22 27.94 28.82 241,352 +0.77(+2.75%)
Dec 12, 2023 27.81 28.32 27.45 28.05 176,960 +0.31(+1.12%)
Dec 11, 2023 27.99 28.39 27.51 27.74 177,793 +0.09(+0.33%)
Dec 08, 2023 27.60 27.85 27.31 27.65 112,681 -0.01(-0.04%)
Dec 07, 2023 26.65 27.68 26.65 27.66 241,021 +1.33(+5.06%)
Dec 06, 2023 26.57 26.80 26.20 26.33 255,011 -0.03(-0.11%)
Dec 05, 2023 26.87 26.87 25.96 26.36 183,601 -0.07(-0.26%)
Dec 04, 2023 25.45 26.46 25.45 26.42 236,250 +1.00(+3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.